226,954$
-0,08%
Echtzeit-Aktienkurs Capital One Financial
Bid:
Ask:
Aktienkurse zur Capital One Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 227,22 | 228,16 | 225,16 | 227,22 | 0,04% | 2.551.752,00 |
| 28.08.2025 | 225,13 | 227,69 | 225,05 | 227,14 | 1,15% | 2.822.471,00 |
| 27.08.2025 | 224,73 | 226,72 | 224,45 | 224,55 | -0,16% | 2.829.250,00 |
| 26.08.2025 | 220,34 | 225,23 | 220,22 | 224,92 | 1,73% | 3.672.277,00 |
| 25.08.2025 | 221,20 | 221,95 | 220,43 | 221,10 | -0,05% | 1.959.277,00 |
| 22.08.2025 | 213,34 | 222,60 | 212,04 | 221,22 | 4,34% | 4.137.918,00 |
| 21.08.2025 | 213,09 | 213,26 | 210,62 | 212,01 | -1,26% | 3.284.886,00 |
| 20.08.2025 | 213,58 | 214,90 | 209,40 | 214,71 | 0,04% | 2.967.013,00 |
| 19.08.2025 | 215,48 | 217,20 | 213,60 | 214,62 | -0,73% | 2.432.472,00 |
| 18.08.2025 | 214,62 | 216,25 | 213,57 | 216,20 | 0,36% | 2.744.464,00 |
| 15.08.2025 | 221,09 | 221,09 | 214,47 | 215,43 | -2,56% | 4.464.065,00 |
| 14.08.2025 | 216,29 | 221,27 | 215,03 | 221,08 | 1,89% | 3.032.932,00 |
| 13.08.2025 | 218,00 | 218,74 | 215,13 | 216,97 | 0,11% | 2.951.919,00 |
| 12.08.2025 | 209,54 | 217,14 | 209,54 | 216,73 | 4,07% | 3.250.593,00 |
| 11.08.2025 | 208,75 | 210,45 | 206,84 | 208,25 | 0,01% | 4.378.448,00 |
| 08.08.2025 | 209,16 | 210,40 | 206,27 | 208,23 | 0,45% | 3.109.222,00 |
| 07.08.2025 | 214,47 | 214,66 | 206,87 | 207,29 | -2,63% | 3.456.930,00 |
| 06.08.2025 | 212,16 | 213,32 | 211,44 | 212,88 | 0,42% | 3.186.499,00 |
| 05.08.2025 | 211,27 | 212,99 | 208,58 | 212,00 | 0,57% | 3.683.889,00 |
| 04.08.2025 | 209,05 | 211,20 | 207,72 | 210,79 | 1,60% | 2.174.753,00 |
| 01.08.2025 | 211,57 | 211,71 | 203,63 | 207,47 | -3,50% | 4.794.871,00 |
| 31.07.2025 | 214,40 | 216,29 | 213,38 | 215,00 | -0,11% | 4.299.479,00 |
| 30.07.2025 | 213,80 | 216,88 | 213,32 | 215,23 | 0,66% | 3.471.410,00 |
| 29.07.2025 | 215,00 | 216,41 | 212,75 | 213,82 | -0,17% | 3.436.121,00 |
| 28.07.2025 | 213,06 | 216,09 | 212,25 | 214,18 | 0,62% | 6.192.048,00 |
| 25.07.2025 | 211,50 | 214,20 | 208,81 | 212,85 | 0,72% | 4.726.804,00 |
| 24.07.2025 | 220,98 | 221,15 | 211,33 | 211,33 | -3,70% | 7.498.603,00 |
| 23.07.2025 | 227,53 | 232,45 | 219,25 | 219,46 | 0,94% | 9.069.570,00 |
| 22.07.2025 | 215,26 | 218,38 | 214,01 | 217,42 | 0,71% | 4.398.089,00 |
| 21.07.2025 | 217,65 | 219,78 | 215,85 | 215,88 | -1,10% | 2.999.759,00 |
| 18.07.2025 | 218,60 | 218,81 | 215,27 | 218,28 | 0,13% | 3.107.436,00 |
| 17.07.2025 | 215,84 | 218,86 | 215,75 | 218,00 | 0,64% | 3.584.544,00 |
| 16.07.2025 | 216,58 | 217,50 | 213,13 | 216,62 | 0,59% | 3.273.020,00 |
| 15.07.2025 | 220,09 | 220,52 | 215,23 | 215,34 | -2,49% | 3.134.819,00 |
| 14.07.2025 | 220,54 | 221,31 | 218,86 | 220,84 | 0,48% | 2.145.743,00 |
| 11.07.2025 | 218,86 | 220,68 | 218,06 | 219,79 | -0,43% | 2.980.991,00 |
| 10.07.2025 | 219,05 | 221,92 | 218,32 | 220,74 | 1,24% | 2.874.990,00 |
| 09.07.2025 | 218,88 | 220,37 | 217,81 | 218,03 | 0,24% | 3.462.035,00 |
| 08.07.2025 | 220,75 | 220,92 | 216,66 | 217,50 | -0,29% | 2.989.282,00 |
| 07.07.2025 | 220,00 | 220,98 | 216,58 | 218,13 | -1,26% | 2.743.058,00 |
| 03.07.2025 | 219,40 | 221,95 | 218,90 | 220,91 | 0,96% | 1.856.041,00 |
| 02.07.2025 | 215,80 | 219,26 | 214,57 | 218,81 | 1,69% | 3.573.108,00 |
| 01.07.2025 | 212,14 | 216,81 | 211,44 | 215,18 | 1,14% | 4.923.797,00 |
| 30.06.2025 | 212,75 | 215,62 | 211,68 | 212,76 | 0,83% | 6.402.248,00 |
| 27.06.2025 | 210,27 | 212,82 | 208,75 | 211,01 | 0,24% | 4.410.799,00 |
| 26.06.2025 | 209,42 | 211,58 | 209,15 | 210,51 | 1,19% | 3.568.188,00 |
| 25.06.2025 | 206,75 | 208,35 | 205,65 | 208,03 | 0,81% | 3.039.822,00 |
| 24.06.2025 | 203,50 | 207,50 | 201,62 | 206,36 | 2,34% | 3.549.899,00 |
| 23.06.2025 | 198,10 | 201,98 | 196,22 | 201,64 | 1,65% | 3.541.751,00 |
| 20.06.2025 | 198,65 | 200,00 | 197,33 | 198,37 | 0,61% | 5.359.729,00 |
| 18.06.2025 | 193,33 | 198,41 | 193,33 | 197,17 | 1,68% | 3.404.160,00 |
| 17.06.2025 | 195,69 | 197,00 | 193,17 | 193,92 | -1,87% | 4.038.399,00 |
| 16.06.2025 | 193,89 | 199,22 | 193,89 | 197,62 | 2,48% | 3.080.719,00 |
| 13.06.2025 | 194,11 | 195,84 | 191,87 | 192,83 | -2,45% | 3.413.392,00 |
| 12.06.2025 | 198,50 | 199,69 | 196,61 | 197,68 | -1,42% | 2.541.772,00 |
| 11.06.2025 | 202,00 | 205,12 | 199,85 | 200,53 | -0,23% | 4.464.913,00 |
| 10.06.2025 | 199,28 | 201,37 | 197,66 | 201,00 | 1,01% | 4.808.043,00 |
| 09.06.2025 | 199,51 | 200,47 | 197,08 | 198,99 | 0,43% | 3.622.492,00 |
| 06.06.2025 | 194,94 | 198,77 | 194,49 | 198,14 | 3,20% | 3.452.257,00 |
| 05.06.2025 | 193,62 | 194,30 | 190,85 | 192,00 | -0,45% | 2.559.626,00 |
| 04.06.2025 | 196,19 | 197,10 | 192,60 | 192,86 | -1,42% | 3.022.762,00 |
| 03.06.2025 | 191,87 | 195,92 | 190,69 | 195,63 | 2,18% | 4.623.087,00 |
| 02.06.2025 | 188,60 | 191,76 | 186,51 | 191,46 | 1,22% | 3.858.331,00 |
| 30.05.2025 | 189,29 | 190,10 | 186,46 | 189,15 | -0,84% | 6.183.035,00 |
| 29.05.2025 | 193,27 | 193,54 | 189,53 | 190,76 | -0,17% | 4.204.176,00 |
| 28.05.2025 | 192,69 | 193,23 | 190,75 | 191,08 | -0,51% | 4.359.237,00 |
| 27.05.2025 | 187,00 | 192,44 | 186,55 | 192,05 | 3,77% | 7.053.859,00 |
| 23.05.2025 | 183,57 | 186,48 | 183,38 | 185,08 | -1,85% | 6.580.625,00 |
| 22.05.2025 | 186,76 | 189,49 | 186,03 | 188,56 | 0,87% | 4.771.241,00 |
| 21.05.2025 | 194,97 | 195,00 | 186,79 | 186,93 | -4,60% | 5.918.907,00 |
| 20.05.2025 | 196,63 | 197,79 | 194,75 | 195,95 | -0,74% | 5.240.389,00 |
| 19.05.2025 | 195,95 | 200,00 | 194,50 | 197,41 | 0,10% | 6.054.384,00 |
| 16.05.2025 | 197,39 | 199,47 | 195,33 | 197,22 | -0,14% | 18.227.317,00 |
| 15.05.2025 | 195,52 | 197,82 | 193,40 | 197,50 | 0,13% | 8.200.774,00 |
| 14.05.2025 | 202,00 | 202,00 | 196,38 | 197,24 | -1,89% | 7.114.281,00 |
| 13.05.2025 | 200,00 | 204,48 | 199,25 | 201,04 | 0,55% | 4.635.187,00 |
| 12.05.2025 | 198,23 | 203,00 | 197,40 | 199,95 | 6,49% | 6.841.127,00 |
| 09.05.2025 | 189,84 | 189,84 | 186,48 | 187,76 | -0,92% | 3.178.419,00 |
| 08.05.2025 | 188,51 | 192,66 | 188,48 | 189,50 | 1,58% | 5.081.550,00 |
| 07.05.2025 | 186,63 | 189,11 | 185,52 | 186,55 | 0,45% | 4.734.015,00 |
| 06.05.2025 | 185,43 | 187,22 | 184,00 | 185,71 | -1,17% | 3.461.875,00 |
| 05.05.2025 | 186,07 | 189,47 | 185,14 | 187,90 | 0,04% | 3.105.110,00 |
| 02.05.2025 | 184,05 | 189,34 | 182,89 | 187,83 | 4,22% | 4.696.684,00 |
| 01.05.2025 | 180,11 | 181,97 | 178,33 | 180,22 | -0,02% | 3.232.047,00 |
| 30.04.2025 | 180,20 | 180,81 | 174,72 | 180,26 | -1,54% | 4.171.372,00 |
| 29.04.2025 | 183,00 | 183,91 | 180,05 | 183,08 | -0,03% | 2.603.203,00 |
| 28.04.2025 | 183,55 | 185,66 | 181,64 | 183,13 | 0,22% | 3.185.857,00 |
| 25.04.2025 | 184,69 | 186,63 | 182,52 | 182,73 | -1,25% | 3.464.245,00 |
| 24.04.2025 | 177,00 | 186,05 | 176,01 | 185,05 | 4,87% | 6.516.728,00 |
| 23.04.2025 | 177,00 | 184,49 | 175,60 | 176,46 | 3,68% | 7.665.268,00 |
| 22.04.2025 | 168,01 | 171,40 | 167,00 | 170,20 | 3,05% | 6.890.747,00 |
| 21.04.2025 | 169,08 | 171,37 | 161,51 | 165,16 | 1,47% | 12.120.194,00 |
| 17.04.2025 | 161,32 | 164,78 | 158,42 | 162,77 | 1,69% | 2.340.528,00 |
| 16.04.2025 | 162,92 | 164,01 | 157,89 | 160,06 | -2,13% | 4.003.420,00 |
| 15.04.2025 | 164,03 | 166,93 | 163,23 | 163,54 | 0,63% | 2.734.366,00 |
| 14.04.2025 | 165,30 | 166,16 | 159,76 | 162,52 | 0,96% | 3.174.685,00 |
| 11.04.2025 | 161,42 | 161,71 | 155,83 | 160,97 | -0,73% | 5.339.514,00 |
| 10.04.2025 | 169,51 | 169,51 | 156,75 | 162,16 | -7,29% | 6.294.409,00 |
| 09.04.2025 | 149,56 | 177,66 | 147,30 | 174,91 | 14,81% | 10.828.446,00 |
| 08.04.2025 | 162,94 | 164,31 | 149,69 | 152,35 | -1,50% | 5.796.541,00 |